Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cara Therapeutics, Inc. - Common Stock (NQ: CARA )

0.4499 -0.0137 (-2.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 26, 2024 0.4550 0.4600 0.3908 0.4499 825,218 -0.01(-2.96%)
Dec 24, 2024 0.4574 0.4727 0.4105 0.4636 1,208,384 +0.01(+1.36%)
Dec 23, 2024 0.4259 0.4773 0.4000 0.4574 2,242,692 +0.03(+8.23%)
Dec 20, 2024 0.3442 0.4601 0.3400 0.4226 5,357,842 -0.02(-4.65%)
Dec 19, 2024 0.2591 0.5195 0.2531 0.4432 23,154,804 +0.18(+69.10%)
Dec 18, 2024 0.2415 0.2717 0.2257 0.2621 23,099,352 +0.01(+4.97%)
Dec 17, 2024 0.2546 0.2559 0.2392 0.2497 1,385,830 -0.01(-3.22%)
Dec 16, 2024 0.2500 0.2705 0.2500 0.2580 610,367 -0.00(-1.53%)
Dec 13, 2024 0.2770 0.2770 0.2419 0.2620 1,012,658 +0.00(+0.15%)
Dec 12, 2024 0.2612 0.2780 0.2600 0.2616 292,539 -0.01(-2.02%)
Dec 11, 2024 0.2720 0.2813 0.2652 0.2670 367,347 -0.01(-2.02%)
Dec 10, 2024 0.2910 0.2919 0.2700 0.2725 314,192 -0.02(-6.68%)
Dec 09, 2024 0.2580 0.3000 0.2580 0.2920 1,012,976 +0.03(+9.77%)
Dec 06, 2024 0.2800 0.2800 0.2551 0.2660 570,526 -0.00(-1.23%)
Dec 05, 2024 0.2700 0.2764 0.2600 0.2693 207,258 -0.00(-1.72%)
Dec 04, 2024 0.2890 0.2890 0.2636 0.2740 622,170 -0.00(-1.26%)
Dec 03, 2024 0.2850 0.2907 0.2775 0.2775 452,448 -0.01(-4.57%)
Dec 02, 2024 0.3000 0.3100 0.2850 0.2908 569,653 -0.01(-4.34%)
Nov 29, 2024 0.2860 0.3060 0.2860 0.3040 108,414 +0.02(+5.52%)
Nov 27, 2024 0.2850 0.2980 0.2850 0.2881 324,550 -0.00(-0.66%)
Nov 26, 2024 0.3046 0.3046 0.2851 0.2900 654,892 -0.01(-4.79%)
Nov 25, 2024 0.3039 0.3187 0.2952 0.3046 546,851 -0.00(-0.16%)
Nov 22, 2024 0.3086 0.3160 0.2831 0.3051 508,495 -0.00(-1.58%)
Nov 21, 2024 0.3019 0.3150 0.3000 0.3100 173,669 +0.01(+1.64%)
Nov 20, 2024 0.3009 0.3152 0.3000 0.3050 205,271 +0.00(+1.36%)
Nov 19, 2024 0.2900 0.3230 0.2780 0.3009 1,123,864 +0.01(+2.87%)
Nov 18, 2024 0.3100 0.3190 0.2902 0.2925 798,459 -0.02(-5.98%)
Nov 15, 2024 0.3203 0.3300 0.2950 0.3111 554,805 -0.02(-5.04%)
Nov 14, 2024 0.3200 0.3339 0.3151 0.3276 406,707 +0.00(+1.08%)
Nov 13, 2024 0.3310 0.3449 0.3240 0.3241 639,470 -0.02(-4.96%)
Nov 12, 2024 0.3429 0.3500 0.3251 0.3410 726,419 +0.00(+0.00%)
Nov 11, 2024 0.3350 0.3499 0.3188 0.3410 1,107,735 +0.00(+0.32%)
Nov 08, 2024 0.3520 0.3685 0.3251 0.3399 1,532,451 -0.01(-1.48%)
Nov 07, 2024 0.3200 0.3570 0.3120 0.3450 2,878,422 +0.03(+10.83%)
Nov 06, 2024 0.2951 0.3300 0.2840 0.3113 1,376,347 +0.02(+6.98%)
Nov 05, 2024 0.2900 0.3048 0.2810 0.2910 282,922 -0.00(-0.27%)
Nov 04, 2024 0.2900 0.2996 0.2823 0.2918 286,293 -0.01(-1.75%)
Nov 01, 2024 0.3100 0.3140 0.2906 0.2970 282,135 -0.01(-4.32%)
Oct 31, 2024 0.2910 0.3199 0.2821 0.3104 1,839,916 +0.02(+7.40%)
Oct 30, 2024 0.2622 0.3075 0.2600 0.2890 2,504,148 +0.02(+8.28%)
Oct 29, 2024 0.2700 0.2880 0.2610 0.2669 711,870 -0.00(-1.15%)
Oct 28, 2024 0.2650 0.2780 0.2650 0.2700 224,332 +0.00(+0.75%)
Oct 25, 2024 0.2543 0.2724 0.2515 0.2680 421,370 +0.01(+5.39%)
Oct 24, 2024 0.2700 0.2660 0.2508 0.2543 281,892 -0.01(-4.40%)
Oct 23, 2024 0.2680 0.2750 0.2600 0.2660 144,704 -0.00(-1.12%)
Oct 22, 2024 0.2656 0.2727 0.2611 0.2690 182,029 +0.00(+1.28%)
Oct 21, 2024 0.2700 0.2700 0.2631 0.2656 107,074 +0.00(+0.19%)
Oct 18, 2024 0.2600 0.2740 0.2590 0.2651 251,879 -0.00(-0.64%)
Oct 17, 2024 0.2600 0.2690 0.2520 0.2668 201,265 +0.00(+0.68%)
Oct 16, 2024 0.2550 0.2650 0.2509 0.2650 337,537 +0.01(+3.92%)
Oct 15, 2024 0.2500 0.2600 0.2500 0.2550 172,967 -0.00(-0.43%)
Oct 14, 2024 0.2500 0.2640 0.2452 0.2561 251,943 +0.01(+2.19%)
Oct 11, 2024 0.2500 0.2640 0.2475 0.2506 356,264 -0.00(-1.22%)
Oct 10, 2024 0.2597 0.2597 0.2450 0.2537 208,049 -0.01(-2.31%)
Oct 09, 2024 0.2500 0.2599 0.2500 0.2597 128,501 +0.00(+1.41%)
Oct 08, 2024 0.2515 0.2693 0.2511 0.2561 338,574 -0.01(-3.79%)
Oct 07, 2024 0.2700 0.2799 0.2600 0.2662 104,497 -0.01(-3.41%)
Oct 04, 2024 0.2800 0.2799 0.2570 0.2756 657,858 -0.00(-0.14%)
Oct 03, 2024 0.2810 0.2899 0.2720 0.2760 198,358 -0.01(-4.79%)
Oct 02, 2024 0.2900 0.2998 0.2833 0.2899 137,909 +0.00(+1.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.